万朗磁塑
sh603150 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
58.76
涨跌幅
-2.81%
成交量
1,390,200 股
成交额
82,407,024 元
换手率
1.63%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 60.65 | 58.76 | 60.65 | 58.52 | -2.81% | 1,390,200 | 82,407,024 | 1.63 |
| 2026-10-13 | 60.33 | 60.46 | 61.00 | 56.92 | -0.69% | 1,912,900 | 112,635,424 | 2.24 |
| 2026-10-12 | 62.30 | 60.88 | 63.40 | 60.78 | -1.70% | 1,592,700 | 98,183,904 | 1.86 |
| 2026-10-09 | 63.14 | 61.93 | 65.00 | 58.51 | -4.53% | 2,851,700 | 175,083,232 | 3.34 |
| 2026-10-08 | 66.11 | 64.87 | 68.89 | 63.67 | -2.30% | 2,443,500 | 160,504,544 | 2.86 |
| 2026-09-30 | 68.20 | 66.40 | 69.97 | 66.09 | -3.05% | 2,164,400 | 146,362,576 | 2.53 |
| 2026-09-29 | 64.48 | 68.49 | 69.41 | 64.07 | +4.97% | 3,295,400 | 223,594,192 | 3.85 |
| 2026-09-28 | 71.44 | 65.25 | 71.44 | 64.03 | -8.28% | 3,120,100 | 207,342,496 | 3.65 |
| 2026-09-24 | 74.86 | 71.14 | 75.23 | 70.61 | -6.37% | 3,249,400 | 236,159,008 | 3.80 |
| 2026-09-23 | 73.90 | 75.98 | 78.00 | 71.68 | +3.43% | 4,254,600 | 321,350,656 | 4.98 |
| 2026-09-22 | 70.59 | 73.46 | 75.20 | 70.20 | +4.39% | 3,159,800 | 233,097,488 | 3.70 |
| 2026-09-21 | 68.95 | 70.37 | 71.49 | 68.62 | +2.06% | 2,256,800 | 159,401,264 | 2.64 |
| 2026-09-18 | 68.40 | 68.95 | 70.74 | 66.86 | +2.48% | 3,004,300 | 206,857,888 | 3.51 |
| 2026-09-17 | 68.21 | 67.28 | 69.50 | 66.60 | -1.87% | 1,937,500 | 131,085,408 | 2.27 |
| 2026-09-16 | 69.50 | 68.56 | 69.98 | 66.00 | -0.38% | 2,400,700 | 162,913,904 | 2.81 |
| 2026-09-15 | 68.19 | 68.82 | 70.68 | 67.68 | +1.15% | 2,189,400 | 151,896,048 | 2.56 |
| 2026-09-14 | 69.55 | 68.04 | 69.55 | 65.56 | -2.67% | 3,593,100 | 242,037,984 | 4.20 |
| 2026-09-11 | 69.14 | 69.91 | 71.86 | 68.07 | -0.84% | 3,328,400 | 232,883,728 | 3.89 |
| 2026-09-10 | 69.42 | 70.50 | 70.93 | 68.51 | +0.51% | 2,582,900 | 179,871,744 | 3.02 |
| 2026-09-09 | 70.45 | 70.14 | 71.47 | 68.92 | +0.36% | 2,778,600 | 195,169,728 | 3.25 |
| 2026-09-08 | 69.97 | 69.89 | 70.00 | 67.56 | +0.58% | 4,330,000 | 298,288,896 | 5.07 |
| 2026-09-07 | 69.10 | 69.49 | 73.13 | 66.58 | +4.48% | 7,285,500 | 504,393,696 | 8.52 |
| 2026-09-04 | 62.97 | 66.51 | 67.57 | 62.97 | +7.02% | 6,995,700 | 460,942,880 | 8.18 |
| 2026-09-03 | 57.12 | 62.15 | 62.15 | 56.75 | +10.00% | 4,668,300 | 281,072,512 | 5.46 |
| 2026-09-02 | 54.19 | 56.50 | 57.14 | 53.00 | +5.81% | 2,570,900 | 142,865,792 | 3.01 |
| 2026-09-01 | 57.68 | 53.40 | 57.68 | 53.40 | -6.15% | 2,516,800 | 137,749,440 | 2.94 |
| 2026-08-31 | 52.37 | 56.90 | 56.97 | 52.18 | +6.38% | 3,019,100 | 166,660,048 | 3.53 |
| 2026-08-28 | 50.98 | 53.49 | 54.67 | 50.90 | +5.25% | 2,240,800 | 119,011,016 | 2.62 |
| 2026-08-27 | 51.40 | 50.82 | 52.58 | 49.88 | -1.61% | 1,762,400 | 89,990,920 | 2.06 |
| 2026-08-26 | 52.10 | 51.65 | 52.61 | 51.21 | -0.54% | 1,033,100 | 53,500,336 | 1.21 |
需要全历史数据与程序化访问？
查看 万朗磁塑 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh603150 获取全部历史日线。